HOCHTIEF Aktiengesellschaft (BIT:1HOT)
Italy
· Delayed Price · Currency is EUR 379.40
-17.40 (-4.39%)
At close: Mar 6, 2026
BIT:1HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -4.39% | - |
| Mar 5, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | -1.49% | - |
| Mar 4, 2026 | 387.80 | 387.80 | 387.80 | 402.80 | 402.80 | 3.60% | 35 |
| Mar 3, 2026 | 443.80 | 443.80 | 384.20 | 388.80 | 388.80 | -3.67% | 12 |
| Mar 2, 2026 | 360.00 | 403.20 | 360.00 | 403.60 | 403.60 | 0.90% | 167 |
| Feb 27, 2026 | 408.40 | 408.40 | 408.40 | 400.00 | 400.00 | 1.63% | 49 |
| Feb 26, 2026 | 405.60 | 405.60 | 405.60 | 393.60 | 393.60 | -2.33% | 27 |
| Feb 25, 2026 | 411.20 | 411.20 | 411.20 | 403.00 | 403.00 | -1.80% | 10 |
| Feb 24, 2026 | 404.60 | 404.60 | 404.60 | 410.40 | 410.40 | 3.06% | 2 |
| Feb 23, 2026 | 396.40 | 401.80 | 396.40 | 398.20 | 398.20 | -4.74% | 33 |
| Feb 20, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5.24% | - |
| Feb 19, 2026 | 396.20 | 406.60 | 396.20 | 397.20 | 397.20 | -1.63% | 137 |
| Feb 18, 2026 | 394.80 | 403.20 | 394.80 | 403.80 | 403.80 | 5.54% | 59 |
| Feb 17, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -2.05% | - |
| Feb 16, 2026 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | 5.00% | - |
| Feb 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2.31% | - |
| Feb 12, 2026 | 376.60 | 378.20 | 376.60 | 363.60 | 363.60 | -2.68% | 116 |
| Feb 11, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 3.38% | - |
| Feb 10, 2026 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | -4.39% | - |
| Feb 9, 2026 | 368.20 | 368.20 | 368.20 | 378.00 | 378.00 | 3.56% | 100 |
| Feb 6, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 4.17% | - |
| Feb 5, 2026 | 348.00 | 348.00 | 348.00 | 350.40 | 350.40 | 0.40% | 2 |
| Feb 4, 2026 | 360.20 | 360.20 | 349.00 | 349.00 | 349.00 | -3.59% | 25 |
| Feb 3, 2026 | 361.20 | 361.20 | 361.20 | 362.00 | 362.00 | 0.56% | 60 |
| Feb 2, 2026 | 359.00 | 360.60 | 359.00 | 360.00 | 360.00 | 1.07% | 32 |
| Jan 30, 2026 | 359.00 | 359.00 | 359.00 | 356.20 | 356.20 | 0.85% | 10 |
| Jan 29, 2026 | 354.40 | 354.40 | 354.40 | 353.20 | 353.20 | - | 1 |
| Jan 28, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -1.89% | - |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | - |
| Jan 26, 2026 | 360.40 | 360.80 | 360.40 | 364.00 | 364.00 | 0.39% | 20 |
| Jan 23, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -1.20% | - |
| Jan 22, 2026 | 361.80 | 361.80 | 361.80 | 367.00 | 367.00 | 4.20% | 2 |
| Jan 21, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -0.28% | - |
| Jan 20, 2026 | 350.60 | 351.40 | 350.60 | 353.20 | 353.20 | -3.34% | 20 |
| Jan 19, 2026 | 361.60 | 361.60 | 361.60 | 365.40 | 365.40 | -2.46% | 81 |
| Jan 16, 2026 | 374.20 | 374.20 | 370.60 | 374.60 | 374.60 | 1.46% | 1,599 |
| Jan 15, 2026 | 370.40 | 370.40 | 370.40 | 369.20 | 369.20 | 2.16% | 3 |
| Jan 14, 2026 | 367.40 | 371.80 | 363.20 | 361.40 | 361.40 | -2.11% | 125 |
| Jan 13, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | 1.65% | - |
| Jan 12, 2026 | 362.80 | 362.80 | 362.80 | 363.20 | 363.20 | 2.48% | 17 |
| Jan 9, 2026 | 354.00 | 354.00 | 353.80 | 354.40 | 354.40 | -1.45% | 17 |
| Jan 8, 2026 | 367.20 | 367.20 | 363.80 | 359.60 | 359.60 | -2.55% | 7 |
| Jan 7, 2026 | 366.00 | 369.80 | 366.00 | 369.00 | 369.00 | 4.47% | 80 |
| Jan 6, 2026 | 353.00 | 353.00 | 353.00 | 353.20 | 353.20 | 1.44% | 10 |
| Jan 5, 2026 | 343.80 | 343.80 | 343.80 | 348.20 | 348.20 | 3.32% | 5 |
| Jan 2, 2026 | 339.60 | 339.60 | 339.60 | 337.00 | 337.00 | 0.96% | 100 |
| Dec 30, 2025 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | 0.48% | - |
| Dec 29, 2025 | 331.20 | 331.20 | 330.20 | 332.20 | 332.20 | -0.42% | 25 |
| Dec 23, 2025 | 333.80 | 334.20 | 333.80 | 333.60 | 333.60 | -0.06% | 35 |
| Dec 22, 2025 | 336.00 | 336.00 | 333.40 | 333.80 | 333.80 | -0.24% | 21 |
| Dec 19, 2025 | 332.80 | 332.80 | 332.80 | 334.60 | 334.60 | 1.46% | 10 |
| Dec 18, 2025 | 352.20 | 352.20 | 319.20 | 329.80 | 329.80 | 3.00% | 5 |
| Dec 17, 2025 | 328.00 | 328.00 | 321.00 | 320.20 | 320.20 | -3.67% | 55 |
| Dec 16, 2025 | 333.60 | 333.60 | 333.60 | 332.40 | 332.40 | -1.77% | 1 |
| Dec 15, 2025 | 332.00 | 332.00 | 331.80 | 338.40 | 338.40 | 3.55% | 150 |
| Dec 12, 2025 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -1.09% | - |
| Dec 11, 2025 | 331.60 | 334.20 | 330.20 | 330.40 | 330.40 | -0.24% | 36 |
| Dec 10, 2025 | 330.60 | 332.00 | 323.60 | 331.20 | 331.20 | 3.37% | 141 |
| Dec 9, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -0.74% | - |
| Dec 8, 2025 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | 3.26% | - |
| Dec 5, 2025 | 324.80 | 324.80 | 315.00 | 312.60 | 312.60 | -1.64% | 188 |
| Dec 4, 2025 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 1.99% | - |
| Dec 3, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -1.33% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 305.00 | 315.80 | 315.80 | 6.98% | 153 |
| Dec 1, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -2.38% | - |
| Nov 28, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 1.61% | - |
| Nov 27, 2025 | 301.40 | 301.40 | 301.40 | 297.60 | 297.60 | -0.47% | 1 |
| Nov 26, 2025 | 298.40 | 299.00 | 298.40 | 299.00 | 299.00 | 1.77% | 23 |
| Nov 25, 2025 | 290.80 | 290.80 | 290.80 | 293.80 | 293.80 | 2.23% | 3 |
| Nov 24, 2025 | 279.00 | 290.00 | 279.00 | 287.40 | 287.40 | 5.97% | 26 |
| Nov 21, 2025 | 272.00 | 272.00 | 270.80 | 271.20 | 271.20 | -7.00% | 119 |
| Nov 20, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 4.22% | - |
| Nov 19, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.14% | - |
| Nov 18, 2025 | 311.40 | 311.40 | 283.20 | 280.20 | 280.20 | -1.13% | 42 |
| Nov 17, 2025 | 290.20 | 290.20 | 288.00 | 283.40 | 283.40 | - | 155 |
| Nov 14, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.91% | - |
| Nov 13, 2025 | 316.20 | 316.20 | 288.20 | 286.00 | 286.00 | -0.63% | 190 |
| Nov 12, 2025 | 280.40 | 286.20 | 280.40 | 287.80 | 287.80 | 4.20% | 98 |
| Nov 11, 2025 | 282.20 | 282.20 | 276.40 | 276.20 | 276.20 | -1.99% | 461 |
| Nov 10, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 3.68% | - |
| Nov 7, 2025 | 272.40 | 276.40 | 272.40 | 271.80 | 271.80 | -0.07% | 341 |
| Nov 6, 2025 | 253.80 | 277.00 | 251.20 | 272.00 | 272.00 | 4.06% | 611 |
| Nov 5, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 0.15% | - |
| Nov 4, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2.43% | - |
| Nov 3, 2025 | 249.80 | 249.80 | 248.20 | 254.80 | 254.80 | 2.33% | 216 |
| Oct 31, 2025 | 249.60 | 249.60 | 249.60 | 249.00 | 249.00 | -1.66% | 1 |
| Oct 30, 2025 | 253.80 | 253.80 | 253.80 | 253.20 | 253.20 | -0.24% | 1 |
| Oct 29, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.55% | - |
| Oct 28, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -0.55% | 10 |
| Oct 27, 2025 | 256.80 | 256.80 | 256.80 | 256.60 | 256.60 | 1.26% | 3 |
| Oct 24, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 2.34% | - |
| Oct 23, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 0.32% | - |
| Oct 22, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.53% | - |
| Oct 21, 2025 | 256.00 | 256.00 | 256.00 | 253.20 | 253.20 | -2.62% | 1 |
| Oct 20, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.59% | - |
| Oct 17, 2025 | 256.80 | 256.80 | 256.80 | 251.00 | 251.00 | -3.46% | 1 |
| Oct 16, 2025 | 257.00 | 257.00 | 256.80 | 260.00 | 260.00 | 1.33% | 77 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 256.60 | 256.60 | -2.43% | 5 |
| Oct 14, 2025 | 261.20 | 261.20 | 261.20 | 263.00 | 263.00 | -0.60% | 5 |
| Oct 13, 2025 | 261.60 | 264.00 | 261.60 | 264.60 | 264.60 | 1.69% | 9 |